Identifier on DigiFinex: ebs_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
0.0213 USDT |
513,996.5152 |
0.0211 USDT |
0.0196 USDT |
0.0229 USDT |
0.0225 USDT |
| 2022-09-11 |
0.0241 USDT |
336,223.1993 |
0.0206 USDT |
0.0197 USDT |
0.0255 USDT |
0.0216 USDT |
| 2022-09-10 |
0.0211 USDT |
224,500.2789 |
0.0228 USDT |
0.0196 USDT |
0.0222 USDT |
0.0218 USDT |
| 2022-09-09 |
0.0214 USDT |
334,596.2510 |
0.0226 USDT |
0.0196 USDT |
0.0230 USDT |
0.0214 USDT |
| 2022-09-08 |
0.0218 USDT |
519,029.2479 |
0.0216 USDT |
0.0195 USDT |
0.0246 USDT |
0.0202 USDT |
| 2022-09-07 |
0.0221 USDT |
549,338.2749 |
0.0224 USDT |
0.0200 USDT |
0.0244 USDT |
0.0204 USDT |
| 2022-09-06 |
0.0227 USDT |
502,922.3545 |
0.0227 USDT |
0.0200 USDT |
0.0255 USDT |
0.0209 USDT |
| 2022-09-05 |
0.0234 USDT |
475,189.5516 |
0.0268 USDT |
0.0210 USDT |
0.0256 USDT |
0.0245 USDT |
| 2022-09-04 |
0.0220 USDT |
467,280.2549 |
0.0210 USDT |
0.0204 USDT |
0.0211 USDT |
0.0205 USDT |
| 2022-09-03 |
0.0262 USDT |
204,769.9987 |
0.0271 USDT |
0.0221 USDT |
0.0223 USDT |
0.0223 USDT |
| 2022-09-02 |
0.0279 USDT |
352,743.2351 |
0.0289 USDT |
0.0269 USDT |
0.0270 USDT |
0.0269 USDT |
| 2022-09-01 |
0.0288 USDT |
324,148.0377 |
0.0286 USDT |
0.0263 USDT |
0.0295 USDT |
0.0293 USDT |
| 2022-08-31 |
0.0299 USDT |
325,375.6072 |
0.0315 USDT |
0.0280 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-08-30 |
0.0304 USDT |
296,128.7493 |
0.0308 USDT |
0.0273 USDT |
0.0332 USDT |
0.0306 USDT |
| 2022-08-29 |
0.0331 USDT |
191,021.9197 |
0.0283 USDT |
0.0282 USDT |
0.0369 USDT |
0.0317 USDT |
| 2022-08-28 |
0.0377 USDT |
278,607.2537 |
0.0354 USDT |
0.0301 USDT |
0.0403 USDT |
0.0317 USDT |
| 2022-08-27 |
0.0415 USDT |
124,525.9535 |
0.0369 USDT |
0.0303 USDT |
0.0484 USDT |
0.0497 USDT |
| 2022-08-26 |
0.0540 USDT |
237,321.3370 |
0.0450 USDT |
0.0400 USDT |
0.0519 USDT |
0.0493 USDT |
| 2022-08-25 |
0.0616 USDT |
126,284.6885 |
0.0710 USDT |
0.0410 USDT |
0.0638 USDT |
0.0638 USDT |
| 2022-08-24 |
0.0296 USDT |
227,456.5206 |
0.0278 USDT |
0.0262 USDT |
0.0347 USDT |
0.0321 USDT |
| 2022-08-23 |
0.0265 USDT |
234,805.6594 |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
0.0284 USDT |
| 2022-08-22 |
0.0252 USDT |
279,075.0334 |
0.0212 USDT |
0.0212 USDT |
0.0212 USDT |
0.0229 USDT |
| 2022-08-21 |
0.0280 USDT |
292,149.0713 |
0.0242 USDT |
0.0210 USDT |
0.0298 USDT |
0.0229 USDT |
| 2022-08-20 |
0.0309 USDT |
360,039.3913 |
0.0315 USDT |
0.0293 USDT |
0.0328 USDT |
0.0309 USDT |
| 2022-08-19 |
0.0322 USDT |
231,097.2672 |
0.0314 USDT |
0.0293 USDT |
0.0310 USDT |
0.0303 USDT |
| 2022-08-18 |
0.0356 USDT |
101,036.2811 |
0.0330 USDT |
0.0324 USDT |
0.0330 USDT |
0.0327 USDT |
| 2022-08-17 |
0.0365 USDT |
46,737.3363 |
0.0333 USDT |
0.0333 USDT |
0.0333 USDT |
0.0363 USDT |
| 2022-08-16 |
0.0384 USDT |
215,421.3859 |
0.0386 USDT |
0.0367 USDT |
0.0399 USDT |
0.0370 USDT |
| 2022-08-15 |
0.0409 USDT |
282,895.2999 |
0.0401 USDT |
0.0400 USDT |
0.0402 USDT |
0.0402 USDT |
| 2022-08-14 |
0.0367 USDT |
297,357.9338 |
0.0359 USDT |
0.0332 USDT |
0.0438 USDT |
0.0420 USDT |
| 2022-08-13 |
0.0300 USDT |
523,751.8349 |
0.0300 USDT |
0.0295 USDT |
0.0305 USDT |
0.0295 USDT |
| 2022-08-12 |
0.0309 USDT |
337,935.6974 |
0.0294 USDT |
0.0292 USDT |
0.0305 USDT |
0.0293 USDT |
| 2022-08-11 |
0.0346 USDT |
419,205.6203 |
0.0314 USDT |
0.0307 USDT |
0.0354 USDT |
0.0309 USDT |
| 2022-08-10 |
0.0390 USDT |
374,352.6045 |
0.0409 USDT |
0.0303 USDT |
0.0420 USDT |
0.0375 USDT |
| 2022-08-09 |
0.0405 USDT |
471,699.6983 |
0.0385 USDT |
0.0361 USDT |
0.0409 USDT |
0.0370 USDT |
| 2022-08-08 |
0.0432 USDT |
390,508.6561 |
0.0414 USDT |
0.0410 USDT |
0.0466 USDT |
0.0428 USDT |
| 2022-08-07 |
0.0404 USDT |
292,261.4448 |
0.0397 USDT |
0.0330 USDT |
0.0331 USDT |
0.0330 USDT |
| 2022-08-06 |
0.0471 USDT |
334,045.1797 |
0.0423 USDT |
0.0412 USDT |
0.0440 USDT |
0.0423 USDT |
| 2022-08-05 |
0.0323 USDT |
319,501.5570 |
0.0508 USDT |
0.0451 USDT |
0.0509 USDT |
0.0511 USDT |
| 2022-08-04 |
0.0285 USDT |
416,223.3790 |
0.0277 USDT |
0.0253 USDT |
0.0281 USDT |
0.0276 USDT |
| 2022-08-03 |
0.0338 USDT |
313,989.7537 |
0.0326 USDT |
0.0313 USDT |
0.0333 USDT |
0.0314 USDT |
| 2022-08-02 |
0.0454 USDT |
363,574.9091 |
0.0448 USDT |
0.0330 USDT |
0.0400 USDT |
0.0374 USDT |
| 2022-08-01 |
0.0477 USDT |
339,230.1295 |
0.0475 USDT |
0.0470 USDT |
0.0485 USDT |
0.0475 USDT |
| 2022-07-31 |
0.0485 USDT |
239,859.8103 |
0.0476 USDT |
0.0471 USDT |
0.0489 USDT |
0.0485 USDT |
| 2022-07-30 |
0.0491 USDT |
190,249.8692 |
0.0487 USDT |
0.0479 USDT |
0.0494 USDT |
0.0494 USDT |
| 2022-07-29 |
0.0523 USDT |
138,036.4504 |
0.0492 USDT |
0.0490 USDT |
0.0492 USDT |
0.0493 USDT |
| 2022-07-28 |
0.0531 USDT |
170,065.5301 |
0.0484 USDT |
0.0484 USDT |
0.0548 USDT |
0.0544 USDT |
| 2022-07-27 |
0.0525 USDT |
203,556.4400 |
0.0480 USDT |
0.0480 USDT |
0.0598 USDT |
0.0525 USDT |
| 2022-07-26 |
0.0592 USDT |
212,360.0141 |
0.0551 USDT |
0.0550 USDT |
0.0560 USDT |
0.0550 USDT |
| 2022-07-25 |
0.0872 USDT |
125,185.1416 |
0.0839 USDT |
0.0832 USDT |
0.0870 USDT |
0.0832 USDT |